致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 66.37 | 69.36 | 3.51 | 5.33% | 66.03 | 69.58 | 23448 | 15951 | 10.67% |
| 2025-09-15 | 67.95 | 65.85 | -2.15 | -3.16% | 65.71 | 68.45 | 22302 | 14928 | 10.15% |
| 2025-09-12 | 66.19 | 68.00 | 2.00 | 3.03% | 65.60 | 71.00 | 28280 | 19476 | 12.86% |
| 2025-09-11 | 68.52 | 66.00 | -2.50 | -3.65% | 65.30 | 68.65 | 26470 | 17583 | 12.04% |
| 2025-09-10 | 70.97 | 68.50 | -2.69 | -3.78% | 68.00 | 71.86 | 17226 | 11920 | 7.84% |
| 2025-09-09 | 69.48 | 71.19 | 1.26 | 1.80% | 69.48 | 73.47 | 28393 | 20225 | 12.92% |
| 2025-09-08 | 67.70 | 69.93 | 3.49 | 5.25% | 66.59 | 70.93 | 30701 | 21333 | 13.97% |
| 2025-09-05 | 62.57 | 66.44 | 3.90 | 6.24% | 62.52 | 67.12 | 28874 | 19003 | 13.13% |
| 2025-09-04 | 61.80 | 62.54 | 0.72 | 1.16% | 61.48 | 65.48 | 19021 | 12120 | 8.65% |
| 2025-09-03 | 63.38 | 61.82 | -1.56 | -2.46% | 61.59 | 64.10 | 12494 | 7853 | 5.68% |
| 2025-09-02 | 64.80 | 63.38 | -1.40 | -2.16% | 61.72 | 65.20 | 15277 | 9625 | 6.95% |
| 2025-09-01 | 63.51 | 64.78 | 0.81 | 1.27% | 63.45 | 67.00 | 20972 | 13656 | 9.54% |
| 2025-08-29 | 64.74 | 63.97 | -0.76 | -1.17% | 63.22 | 67.18 | 27652 | 17910 | 12.58% |
| 2025-08-28 | 64.32 | 64.73 | -0.43 | -0.66% | 61.72 | 65.88 | 23653 | 15091 | 10.76% |
| 2025-08-27 | 67.18 | 65.16 | -2.64 | -3.89% | 65.05 | 67.73 | 21985 | 14577 | 10.00% |
| 2025-08-26 | 66.03 | 67.80 | 0.78 | 1.16% | 65.59 | 68.80 | 24180 | 16256 | 11.00% |
| 2025-08-25 | 67.59 | 67.02 | 1.74 | 2.67% | 65.80 | 69.00 | 29991 | 20243 | 13.64% |
| 2025-08-22 | 62.84 | 65.28 | 2.38 | 3.78% | 62.84 | 65.65 | 22863 | 14758 | 10.40% |
| 2025-08-21 | 64.20 | 62.90 | -1.35 | -2.10% | 62.50 | 65.15 | 23041 | 14691 | 10.48% |
| 2025-08-20 | 65.14 | 64.25 | 1.02 | 1.61% | 63.24 | 67.98 | 41069 | 26595 | 18.68% |
| 2025-08-19 | 58.60 | 63.23 | 4.78 | 8.18% | 58.60 | 65.00 | 50545 | 31340 | 22.99% |
| 2025-08-18 | 59.00 | 58.45 | -0.25 | -0.43% | 58.00 | 59.36 | 19417 | 11370 | 8.83% |
| 2025-08-15 | 56.44 | 58.70 | 2.21 | 3.91% | 56.30 | 59.80 | 19360 | 11268 | 8.81% |
| 2025-08-14 | 58.46 | 56.49 | -1.86 | -3.19% | 56.35 | 58.53 | 19402 | 11035 | 8.83% |
| 2025-08-13 | 59.00 | 58.35 | -0.81 | -1.37% | 58.05 | 59.49 | 20089 | 11741 | 9.14% |
| 2025-08-12 | 58.27 | 59.16 | 1.08 | 1.86% | 58.00 | 62.00 | 37695 | 22719 | 17.15% |
| 2025-08-11 | 57.87 | 58.08 | 0.21 | 0.36% | 57.12 | 58.40 | 18162 | 10495 | 8.26% |
| 2025-08-08 | 58.01 | 57.87 | -0.38 | -0.65% | 57.41 | 58.94 | 16781 | 9733 | 7.63% |
| 2025-08-07 | 59.02 | 58.25 | -1.43 | -2.40% | 58.00 | 60.03 | 24526 | 14444 | 11.16% |
| 2025-08-06 | 58.50 | 59.68 | 0.77 | 1.31% | 57.50 | 61.45 | 33922 | 20054 | 15.43% |
| 2025-08-05 | 56.03 | 58.91 | 3.15 | 5.65% | 55.00 | 61.60 | 41570 | 24123 | 18.91% |
| 2025-08-04 | 52.26 | 55.76 | 3.18 | 6.05% | 52.21 | 58.29 | 35189 | 19659 | 16.01% |
| 2025-08-01 | 54.03 | 52.58 | -1.46 | -2.70% | 52.45 | 54.03 | 17369 | 9194 | 7.90% |
| 2025-07-31 | 54.75 | 54.04 | -0.84 | -1.53% | 53.84 | 55.68 | 20706 | 11351 | 9.42% |
| 2025-07-30 | 54.50 | 54.88 | 1.04 | 1.93% | 53.85 | 57.18 | 31915 | 17707 | 14.52% |
| 2025-07-29 | 54.46 | 53.84 | -0.62 | -1.14% | 53.54 | 55.70 | 16701 | 9117 | 7.60% |
| 2025-07-28 | 53.63 | 54.46 | 0.91 | 1.70% | 53.25 | 55.29 | 22117 | 12000 | 10.06% |
| 2025-07-25 | 52.04 | 53.55 | 1.57 | 3.02% | 51.80 | 53.89 | 18369 | 9715 | 8.36% |
| 2025-07-24 | 51.50 | 51.98 | 0.31 | 0.60% | 51.50 | 52.09 | 7137 | 3705 | 3.25% |
| 2025-07-23 | 52.89 | 51.67 | -1.27 | -2.40% | 51.53 | 52.99 | 15244 | 7935 | 6.93% |
| 2025-07-22 | 53.20 | 52.94 | -0.31 | -0.58% | 52.20 | 53.49 | 10908 | 5753 | 4.96% |
| 2025-07-21 | 52.17 | 53.25 | 1.09 | 2.09% | 52.15 | 53.38 | 12990 | 6866 | 5.91% |
| 2025-07-18 | 52.97 | 52.16 | -1.00 | -1.88% | 51.88 | 53.28 | 13832 | 7221 | 6.29% |
| 2025-07-17 | 53.05 | 53.16 | 0.11 | 0.21% | 52.68 | 53.46 | 9538 | 5060 | 4.34% |
| 2025-07-16 | 52.25 | 53.05 | 0.52 | 0.99% | 52.21 | 53.09 | 8764 | 4623 | 3.99% |
| 2025-07-15 | 53.05 | 52.53 | -0.50 | -0.94% | 51.92 | 53.48 | 9149 | 4803 | 4.16% |
| 2025-07-14 | 53.12 | 53.03 | -0.08 | -0.15% | 52.61 | 53.40 | 7472 | 3956 | 3.40% |
| 2025-07-11 | 52.83 | 53.11 | 0.28 | 0.53% | 52.17 | 53.37 | 10358 | 5463 | 4.71% |
| 2025-07-10 | 52.74 | 52.83 | -0.28 | -0.53% | 52.50 | 53.64 | 7941 | 4193 | 3.61% |
| 2025-07-09 | 53.22 | 53.11 | -0.10 | -0.19% | 53.00 | 54.20 | 10858 | 5821 | 4.94% |
| 2025-07-08 | 52.80 | 53.21 | 0.79 | 1.51% | 52.16 | 53.38 | 10172 | 5382 | 4.63% |
| 2025-07-07 | 52.00 | 52.42 | 0.21 | 0.40% | 51.89 | 52.69 | 6795 | 3548 | 3.09% |
| 2025-07-04 | 53.54 | 52.21 | -1.56 | -2.90% | 52.04 | 53.88 | 14429 | 7590 | 6.56% |
| 2025-07-03 | 54.47 | 53.77 | -1.09 | -1.99% | 53.20 | 54.88 | 17142 | 9221 | 7.80% |
| 2025-07-02 | 55.27 | 54.86 | 0.67 | 1.24% | 54.21 | 56.06 | 21955 | 12102 | 9.99% |
| 2025-07-01 | 55.58 | 54.19 | -0.11 | -0.20% | 53.67 | 56.65 | 13393 | 7278 | 6.09% |
| 2025-06-30 | 53.64 | 54.30 | 0.84 | 1.57% | 53.64 | 55.02 | 11452 | 6211 | 5.21% |
| 2025-06-27 | 53.31 | 53.46 | 0.31 | 0.58% | 52.83 | 53.64 | 12278 | 6535 | 5.59% |
| 2025-06-26 | 53.89 | 53.15 | -0.74 | -1.37% | 53.11 | 54.59 | 13669 | 7374 | 6.22% |
| 2025-06-25 | 53.49 | 53.89 | 0.40 | 0.75% | 52.80 | 54.04 | 13239 | 7075 | 6.02% |
| 2025-06-24 | 52.28 | 53.49 | 1.56 | 3.00% | 51.81 | 53.98 | 14341 | 7606 | 6.52% |
| 2025-06-23 | 50.97 | 51.93 | 0.80 | 1.56% | 50.76 | 52.06 | 10573 | 5457 | 4.81% |
| 2025-06-20 | 52.98 | 51.13 | -2.12 | -3.98% | 51.00 | 53.72 | 17604 | 9171 | 8.01% |
| 2025-06-19 | 52.87 | 53.25 | -0.12 | -0.22% | 52.52 | 54.23 | 15369 | 8191 | 6.99% |
| 2025-06-18 | 53.15 | 53.37 | 0.74 | 1.41% | 52.35 | 53.68 | 12002 | 6381 | 5.46% |
| 2025-06-17 | 53.80 | 52.63 | -0.57 | -1.07% | 52.05 | 53.80 | 11482 | 6041 | 5.22% |
| 2025-06-16 | 50.79 | 53.20 | 2.15 | 4.21% | 50.79 | 54.30 | 23785 | 12598 | 10.82% |
| 2025-06-13 | 51.06 | 51.05 | -0.87 | -1.68% | 50.96 | 52.33 | 12686 | 6535 | 5.77% |
| 2025-06-12 | 51.20 | 51.92 | 0.71 | 1.39% | 50.66 | 54.63 | 25726 | 13533 | 11.70% |
| 2025-06-11 | 51.45 | 51.21 | 0.13 | 0.25% | 50.88 | 51.87 | 9106 | 4678 | 4.14% |
| 2025-06-10 | 53.94 | 51.08 | -2.47 | -4.61% | 50.71 | 53.94 | 14845 | 7683 | 6.75% |
| 2025-06-09 | 53.22 | 53.55 | 0.38 | 0.71% | 53.20 | 54.07 | 8319 | 4455 | 3.78% |